Skip to main content

US Financial Services Ishares ETF (NY: IYG )

70.61 -0.18 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.65 35.66 35.48 35.61 53,621 -0.04(-0.10%)
Jan 30, 2006 35.64 35.70 35.58 35.64 32,368 -0.11(-0.31%)
Jan 27, 2006 35.62 35.89 35.55 35.75 32,041 +0.10(+0.29%)
Jan 26, 2006 35.41 35.81 35.41 35.65 26,483 +0.64(+1.83%)
Jan 25, 2006 34.99 35.11 34.86 35.01 44,139 +0.07(+0.19%)
Jan 24, 2006 34.89 35.07 34.86 34.94 37,273 +0.14(+0.40%)
Jan 23, 2006 34.69 34.91 34.67 34.80 85,336 +0.17(+0.49%)
Jan 20, 2006 35.24 35.25 34.59 34.63 112,473 -0.74(-2.08%)
Jan 19, 2006 35.53 35.55 35.26 35.37 32,695 -0.09(-0.25%)
Jan 18, 2006 35.41 35.65 35.31 35.45 40,542 -0.08(-0.23%)
Jan 17, 2006 35.58 35.61 35.42 35.54 87,624 -0.31(-0.86%)
Jan 13, 2006 35.92 35.92 35.77 35.85 22,233 +0.01(+0.02%)
Jan 12, 2006 35.98 35.98 35.78 35.84 18,963 -0.20(-0.54%)
Jan 11, 2006 35.93 36.08 35.91 36.04 20,925 +0.19(+0.52%)
Jan 10, 2006 35.72 35.85 35.66 35.85 17,982 -0.07(-0.20%)
Jan 09, 2006 35.71 35.94 35.71 35.92 40,542 +0.20(+0.57%)
Jan 06, 2006 35.65 35.79 35.46 35.72 20,271 +0.18(+0.52%)
Jan 05, 2006 35.39 35.54 35.39 35.53 167,402 +0.10(+0.28%)
Jan 04, 2006 35.47 35.57 35.29 35.43 48,062 -0.08(-0.22%)
Jan 03, 2006 35.02 35.51 34.79 35.51 45,120 +0.51(+1.45%)
Dec 30, 2005 34.95 35.08 34.85 35.00 56,890 -0.09(-0.25%)
Dec 29, 2005 35.27 35.27 35.09 35.09 35,311 -0.10(-0.28%)
Dec 28, 2005 35.32 35.34 35.19 35.19 27,137 -0.15(-0.42%)
Dec 27, 2005 35.70 35.76 35.32 35.34 67,026 -0.25(-0.71%)
Dec 23, 2005 35.57 35.61 35.54 35.59 84,682 +0.08(+0.23%)
Dec 22, 2005 35.43 35.55 35.37 35.51 67,353 -0.07(-0.20%)
Dec 21, 2005 35.62 35.79 35.51 35.58 16,347 +0.12(+0.34%)
Dec 20, 2005 35.49 35.56 35.38 35.46 45,774 +0.06(+0.16%)
Dec 19, 2005 35.58 35.63 35.35 35.40 34,330 -0.27(-0.76%)
Dec 16, 2005 35.75 35.83 35.67 35.68 29,753 +0.12(+0.34%)
Dec 15, 2005 35.72 35.74 35.52 35.55 67,353 -0.16(-0.44%)
Dec 14, 2005 35.55 35.77 35.55 35.71 122,609 +0.18(+0.52%)
Dec 13, 2005 35.04 35.64 35.04 35.53 41,196 +0.37(+1.04%)
Dec 12, 2005 35.34 35.40 35.04 35.16 37,927 -0.07(-0.19%)
Dec 09, 2005 35.04 35.41 34.95 35.23 23,867 +0.29(+0.82%)
Dec 08, 2005 35.00 35.15 34.88 34.94 46,755 -0.10(-0.28%)
Dec 07, 2005 35.33 35.33 34.88 35.04 33,349 -0.30(-0.86%)
Dec 06, 2005 35.50 35.66 35.34 35.34 42,177 -0.05(-0.14%)
Dec 05, 2005 35.26 35.42 35.08 35.39 37,927 +0.00(+0.00%)
Dec 02, 2005 35.28 35.42 35.26 35.39 45,120 +0.04(+0.12%)
Dec 01, 2005 35.29 35.41 35.29 35.35 33,022 +0.28(+0.80%)
Nov 30, 2005 35.48 35.54 35.07 35.07 51,332 -0.47(-1.33%)
Nov 29, 2005 35.58 35.74 35.49 35.54 88,932 -0.04(-0.10%)
Nov 28, 2005 35.85 35.87 35.58 35.58 32,041 -0.22(-0.61%)
Nov 25, 2005 35.78 35.83 35.76 35.80 15,693 +0.09(+0.26%)
Nov 23, 2005 35.39 35.90 35.39 35.70 45,120 +0.34(+0.96%)
Nov 22, 2005 35.10 35.43 34.96 35.37 106,915 +0.21(+0.60%)
Nov 21, 2005 34.86 35.18 34.86 35.15 101,030 +0.24(+0.68%)
Nov 18, 2005 34.91 34.92 34.65 34.92 82,720 +0.25(+0.72%)
Nov 17, 2005 34.33 34.72 34.28 34.66 68,988 +0.34(+0.98%)
Nov 16, 2005 34.59 34.59 34.24 34.33 18,963 -0.17(-0.51%)
Nov 15, 2005 34.89 34.80 34.39 34.50 39,234 -0.35(-0.99%)
Nov 14, 2005 34.77 34.87 34.74 34.85 42,831 +0.01(+0.03%)
Nov 11, 2005 34.65 34.86 34.65 34.84 63,756 +0.16(+0.45%)
Nov 10, 2005 34.07 34.68 34.07 34.68 73,238 +0.63(+1.85%)
Nov 09, 2005 33.86 34.14 33.86 34.05 23,214 +0.18(+0.53%)
Nov 08, 2005 33.83 33.93 33.78 33.87 68,988 -0.10(-0.30%)
Nov 07, 2005 33.84 33.99 33.76 33.97 49,043 +0.27(+0.80%)
Nov 04, 2005 33.64 33.70 33.56 33.70 17,655 +0.11(+0.32%)
Nov 03, 2005 33.70 33.74 33.51 33.60 115,416 -0.05(-0.16%)
Nov 02, 2005 33.29 33.67 33.29 33.65 59,506 +0.31(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.